上海凯宝[300039]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
6.15 |
213 |
213 |
集合竞价 |
| 09:15:12 |
6.18 |
354 |
354 |
集合竞价 |
| 09:15:48 |
6.18 |
354 |
354 |
集合竞价 |
| 09:16:24 |
6.18 |
354 |
354 |
集合竞价 |
| 09:16:42 |
6.18 |
364 |
364 |
集合竞价 |
| 09:17:36 |
6.15 |
272 |
272 |
集合竞价 |
| 09:17:45 |
6.15 |
272 |
272 |
集合竞价 |
| 09:17:54 |
6.15 |
282 |
282 |
集合竞价 |
| 09:18:03 |
6.15 |
366 |
366 |
集合竞价 |
| 09:18:21 |
6.15 |
369 |
369 |
集合竞价 |
| 09:18:30 |
6.15 |
369 |
369 |
集合竞价 |
| 09:18:39 |
6.15 |
419 |
419 |
集合竞价 |
| 09:18:48 |
6.15 |
451 |
451 |
集合竞价 |
| 09:19:33 |
6.15 |
481 |
481 |
集合竞价 |
| 09:19:42 |
6.15 |
512 |
512 |
集合竞价 |
| 09:19:51 |
6.15 |
512 |
512 |
集合竞价 |
| 09:20:00 |
6.15 |
538 |
538 |
集合竞价 |
| 09:20:12 |
6.15 |
558 |
558 |
集合竞价 |
| 09:20:21 |
6.14 |
615 |
615 |
集合竞价 |
| 09:20:30 |
6.14 |
617 |
617 |
集合竞价 |
| 09:20:39 |
6.14 |
695 |
695 |
集合竞价 |
| 09:20:48 |
6.14 |
715 |
715 |
集合竞价 |
| 09:21:06 |
6.14 |
715 |
715 |
集合竞价 |
| 09:21:15 |
6.14 |
821 |
821 |
集合竞价 |
| 09:21:42 |
6.14 |
1126 |
1126 |
集合竞价 |
| 09:21:51 |
6.14 |
1126 |
1126 |
集合竞价 |
| 09:22:00 |
6.14 |
1354 |
1354 |
集合竞价 |
| 09:22:09 |
6.14 |
1360 |
1360 |
集合竞价 |
| 09:22:18 |
6.14 |
1394 |
1394 |
集合竞价 |
| 09:22:27 |
6.14 |
1419 |
1419 |
集合竞价 |
| 09:22:36 |
6.14 |
1452 |
1452 |
集合竞价 |
| 09:22:45 |
6.14 |
1828 |
1828 |
集合竞价 |
| 09:22:54 |
6.14 |
1864 |
1864 |
集合竞价 |
| 09:23:03 |
6.14 |
1864 |
1864 |
集合竞价 |
| 09:23:12 |
6.14 |
1940 |
1940 |
集合竞价 |
| 09:23:21 |
6.14 |
1981 |
1981 |
集合竞价 |
| 09:23:30 |
6.14 |
2051 |
2051 |
集合竞价 |
| 09:23:39 |
6.14 |
2144 |
2144 |
集合竞价 |
| 09:23:48 |
6.14 |
2156 |
2156 |
集合竞价 |
| 09:23:57 |
6.14 |
2166 |
2166 |
集合竞价 |
| 09:24:06 |
6.14 |
2212 |
2212 |
集合竞价 |
| 09:24:15 |
6.14 |
2214 |
2214 |
集合竞价 |
| 09:24:24 |
6.14 |
2364 |
2364 |
集合竞价 |
| 09:24:33 |
6.12 |
2488 |
2488 |
集合竞价 |
| 09:24:42 |
6.12 |
2695 |
2695 |
集合竞价 |
| 09:24:51 |
6.12 |
2915 |
2915 |
集合竞价 |
| 09:25:00 |
6.1 |
4458 |
4458 |
集合竞价 |
| 09:25:03 |
6.14 |
7301 |
11759 |
卖出 |
| 09:30:03 |
6.19 |
3544 |
15303 |
买入 |
| 09:30:06 |
6.15 |
1426 |
16729 |
卖出 |
| 09:30:09 |
6.17 |
896 |
17625 |
买入 |
| 09:30:12 |
6.17 |
247 |
17872 |
买入 |
| 09:30:15 |
6.18 |
996 |
18868 |
买入 |
| 09:30:18 |
6.18 |
451 |
19319 |
卖出 |
| 09:30:21 |
6.19 |
130 |
19449 |
卖出 |
| 09:30:24 |
6.18 |
126 |
19575 |
卖出 |
| 09:30:27 |
6.18 |
142 |
19717 |
买入 |
| 09:30:30 |
6.18 |
65 |
19782 |
买入 |
| 09:30:33 |
6.17 |
141 |
19923 |
卖出 |
| 09:30:36 |
6.15 |
105 |
20028 |
卖出 |
| 09:30:39 |
6.17 |
131 |
20159 |
买入 |
| 09:30:42 |
6.17 |
111 |
20270 |
买入 |
| 09:30:45 |
6.17 |
92 |
20362 |
买入 |
| 09:30:48 |
6.16 |
231 |
20593 |
卖出 |
| 09:30:51 |
6.17 |
519 |
21112 |
买入 |
| 09:30:54 |
6.16 |
61 |
21173 |
卖出 |
| 09:30:57 |
6.16 |
58 |
21231 |
买入 |
| 09:31:00 |
6.16 |
295 |
21526 |
买入 |
| 09:31:03 |
6.17 |
85 |
21611 |
买入 |
| 09:31:06 |
6.17 |
620 |
22231 |
买入 |
| 09:31:09 |
6.16 |
1128 |
23359 |
卖出 |
| 09:31:12 |
6.15 |
1305 |
24664 |
卖出 |
| 09:31:15 |
6.14 |
1296 |
25960 |
卖出 |
| 09:31:18 |
6.14 |
1122 |
27082 |
卖出 |
| 09:31:21 |
6.14 |
344 |
27426 |
买入 |
| 09:31:24 |
6.14 |
673 |
28099 |
买入 |
| 09:31:27 |
6.12 |
1091 |
29190 |
卖出 |
| 09:31:30 |
6.14 |
532 |
29722 |
买入 |
| 09:31:33 |
6.14 |
332 |
30054 |
卖出 |
| 09:31:36 |
6.14 |
431 |
30485 |
卖出 |
| 09:31:39 |
6.16 |
199 |
30684 |
买入 |
| 09:31:42 |
6.14 |
217 |
30901 |
卖出 |
| 09:31:45 |
6.17 |
386 |
31287 |
买入 |
| 09:31:48 |
6.15 |
744 |
32031 |
卖出 |
| 09:31:51 |
6.14 |
121 |
32152 |
卖出 |
| 09:31:54 |
6.14 |
386 |
32538 |
卖出 |
| 09:31:57 |
6.15 |
284 |
32822 |
买入 |
| 09:32:00 |
6.15 |
290 |
33112 |
买入 |
| 09:32:03 |
6.16 |
261 |
33373 |
买入 |
| 09:32:06 |
6.17 |
623 |
33996 |
买入 |
| 09:32:09 |
6.18 |
436 |
34432 |
买入 |
| 09:32:12 |
6.17 |
303 |
34735 |
卖出 |
| 09:32:15 |
6.17 |
229 |
34964 |
卖出 |
| 09:32:18 |
6.19 |
38 |
35002 |
买入 |
| 09:32:21 |
6.19 |
124 |
35126 |
买入 |
| 09:32:24 |
6.21 |
865 |
35991 |
买入 |
| 09:32:27 |
6.22 |
241 |
36232 |
买入 |
| 09:32:30 |
6.21 |
165 |
36397 |
卖出 |
| 09:32:33 |
6.22 |
254 |
36651 |
买入 |
| 09:32:36 |
6.22 |
187 |
36838 |
卖出 |
| 09:32:39 |
6.22 |
221 |
37059 |
卖出 |
| 09:32:42 |
6.22 |
364 |
37423 |
卖出 |
| 09:32:45 |
6.23 |
174 |
37597 |
买入 |
| 09:32:48 |
6.23 |
352 |
37949 |
买入 |
| 09:32:51 |
6.22 |
559 |
38508 |
卖出 |
| 09:32:54 |
6.23 |
432 |
38940 |
买入 |
| 09:32:57 |
6.23 |
164 |
39104 |
卖出 |
| 09:33:00 |
6.23 |
751 |
39855 |
买入 |
| 09:33:03 |
6.23 |
586 |
40441 |
买入 |
| 09:33:06 |
6.24 |
1628 |
42069 |
买入 |
| 09:33:09 |
6.23 |
214 |
42283 |
买入 |
| 09:33:12 |
6.25 |
451 |
42734 |
买入 |
| 09:33:15 |
6.25 |
508 |
43242 |
买入 |
| 09:33:18 |
6.25 |
983 |
44225 |
买入 |
| 09:33:21 |
6.28 |
446 |
44671 |
买入 |
| 09:33:24 |
6.27 |
189 |
44860 |
买入 |
| 09:33:27 |
6.27 |
153 |
45013 |
买入 |
| 09:33:30 |
6.28 |
477 |
45490 |
买入 |
| 09:33:33 |
6.28 |
537 |
46027 |
卖出 |
| 09:33:36 |
6.27 |
56 |
46083 |
卖出 |
| 09:33:39 |
6.28 |
636 |
46719 |
买入 |
| 09:33:42 |
6.27 |
353 |
47072 |
卖出 |
| 09:33:45 |
6.27 |
955 |
48027 |
卖出 |
| 09:33:48 |
6.28 |
412 |
48439 |
卖出 |
| 09:33:51 |
6.27 |
280 |
48719 |
卖出 |
| 09:33:54 |
6.27 |
420 |
49139 |
卖出 |
| 09:33:57 |
6.28 |
674 |
49813 |
买入 |
| 09:34:00 |
6.28 |
875 |
50688 |
卖出 |
| 09:34:03 |
6.28 |
579 |
51267 |
卖出 |
| 09:34:06 |
6.28 |
436 |
51703 |
买入 |
| 09:34:09 |
6.3 |
1471 |
53174 |
买入 |
| 09:34:12 |
6.28 |
562 |
53736 |
卖出 |
| 09:34:15 |
6.28 |
354 |
54090 |
卖出 |
| 09:34:18 |
6.28 |
291 |
54381 |
卖出 |
| 09:34:21 |
6.28 |
946 |
55327 |
买入 |
| 09:34:24 |
6.27 |
528 |
55855 |
卖出 |
| 09:34:27 |
6.29 |
1065 |
56920 |
买入 |
| 09:34:30 |
6.27 |
506 |
57426 |
卖出 |
| 09:34:33 |
6.27 |
196 |
57622 |
买入 |
| 09:34:36 |
6.28 |
289 |
57911 |
买入 |
| 09:34:39 |
6.27 |
97 |
58008 |
卖出 |
| 09:34:42 |
6.28 |
214 |
58222 |
买入 |
| 09:34:45 |
6.26 |
1023 |
59245 |
卖出 |
| 09:34:48 |
6.28 |
186 |
59431 |
买入 |
| 09:34:51 |
6.28 |
322 |
59753 |
买入 |
| 09:34:54 |
6.27 |
53 |
59806 |
卖出 |
| 09:34:57 |
6.28 |
506 |
60312 |
买入 |
| 09:35:00 |
6.27 |
2261 |
62573 |
卖出 |
| 09:35:03 |
6.28 |
910 |
63483 |
买入 |
| 09:35:06 |
6.29 |
755 |
64238 |
买入 |
| 09:35:09 |
6.28 |
105 |
64343 |
卖出 |
| 09:35:12 |
6.29 |
548 |
64891 |
买入 |
| 09:35:15 |
6.28 |
507 |
65398 |
卖出 |
| 09:35:18 |
6.28 |
421 |
65819 |
卖出 |
| 09:35:21 |
6.28 |
802 |
66621 |
买入 |
| 09:35:24 |
6.28 |
364 |
66985 |
买入 |
| 09:35:27 |
6.27 |
72 |
67057 |
卖出 |
| 09:35:30 |
6.27 |
388 |
67445 |
卖出 |
| 09:35:33 |
6.25 |
1226 |
68671 |
卖出 |
| 09:35:36 |
6.26 |
296 |
68967 |
买入 |
| 09:35:39 |
6.25 |
130 |
69097 |
卖出 |
| 09:35:42 |
6.25 |
276 |
69373 |
卖出 |
| 09:35:45 |
6.26 |
166 |
69539 |
买入 |
| 09:35:48 |
6.27 |
193 |
69732 |
买入 |
| 09:35:51 |
6.26 |
317 |
70049 |
卖出 |
| 09:35:54 |
6.27 |
296 |
70345 |
买入 |
| 09:35:57 |
6.26 |
2093 |
72438 |
卖出 |
| 09:36:00 |
6.26 |
13 |
72451 |
买入 |
| 09:36:03 |
6.26 |
22 |
72473 |
买入 |
| 09:36:06 |
6.25 |
140 |
72613 |
卖出 |
| 09:36:09 |
6.25 |
124 |
72737 |
买入 |
| 09:36:12 |
6.23 |
118 |
72855 |
卖出 |
| 09:36:15 |
6.23 |
152 |
73007 |
卖出 |
| 09:36:18 |
6.24 |
367 |
73374 |
买入 |
| 09:36:21 |
6.23 |
13 |
73387 |
卖出 |
| 09:36:24 |
6.23 |
586 |
73973 |
卖出 |
| 09:36:27 |
6.23 |
160 |
74133 |
买入 |
| 09:36:30 |
6.22 |
199 |
74332 |
卖出 |
| 09:36:33 |
6.22 |
272 |
74604 |
卖出 |
| 09:36:36 |
6.22 |
142 |
74746 |
卖出 |
| 09:36:39 |
6.22 |
246 |
74992 |
买入 |
| 09:36:42 |
6.21 |
9 |
75001 |
卖出 |
| 09:36:45 |
6.22 |
239 |
75240 |
买入 |
| 09:36:48 |
6.21 |
316 |
75556 |
卖出 |
| 09:36:51 |
6.22 |
250 |
75806 |
买入 |
| 09:36:54 |
6.22 |
127 |
75933 |
买入 |
| 09:36:57 |
6.21 |
263 |
76196 |
卖出 |
| 09:37:00 |
6.2 |
229 |
76425 |
卖出 |
| 09:37:03 |
6.21 |
86 |
76511 |
买入 |
| 09:37:06 |
6.2 |
995 |
77506 |
卖出 |
| 09:37:09 |
6.2 |
25 |
77531 |
买入 |
| 09:37:12 |
6.21 |
797 |
78328 |
买入 |
| 09:37:15 |
6.2 |
209 |
78537 |
卖出 |
| 09:37:18 |
6.2 |
63 |
78600 |
卖出 |
| 09:37:21 |
6.2 |
285 |
78885 |
卖出 |
| 09:37:24 |
6.2 |
45 |
78930 |
卖出 |
| 09:37:27 |
6.2 |
86 |
79016 |
卖出 |
| 09:37:30 |
6.21 |
53 |
79069 |
买入 |
| 09:37:33 |
6.2 |
443 |
79512 |
卖出 |
| 09:37:36 |
6.21 |
27 |
79539 |
买入 |
| 09:37:39 |
6.21 |
289 |
79828 |
买入 |
| 09:37:42 |
6.22 |
739 |
80567 |
买入 |
| 09:37:45 |
6.21 |
190 |
80757 |
卖出 |
| 09:37:48 |
6.21 |
199 |
80956 |
买入 |
| 09:37:51 |
6.22 |
299 |
81255 |
买入 |
| 09:37:54 |
6.21 |
616 |
81871 |
卖出 |
| 09:37:57 |
6.22 |
92 |
81963 |
买入 |
| 09:38:00 |
6.21 |
971 |
82934 |
卖出 |
| 09:38:03 |
6.21 |
373 |
83307 |
买入 |
| 09:38:06 |
6.2 |
197 |
83504 |
卖出 |
| 09:38:09 |
6.22 |
240 |
83744 |
买入 |
| 09:38:12 |
6.22 |
88 |
83832 |
买入 |
| 09:38:15 |
6.21 |
1128 |
84960 |
卖出 |
| 09:38:18 |
6.21 |
169 |
85129 |
买入 |
| 09:38:21 |
6.21 |
322 |
85451 |
卖出 |
| 09:38:24 |
6.22 |
144 |
85595 |
买入 |
| 09:38:27 |
6.22 |
62 |
85657 |
卖出 |
| 09:38:30 |
6.21 |
58 |
85715 |
卖出 |
| 09:38:33 |
6.21 |
651 |
86366 |
卖出 |
| 09:38:36 |
6.21 |
213 |
86579 |
卖出 |
| 09:38:39 |
6.21 |
1250 |
87829 |
卖出 |
| 09:38:42 |
6.22 |
145 |
87974 |
买入 |
| 09:38:45 |
6.21 |
2 |
87976 |
买入 |
| 09:38:48 |
6.2 |
57 |
88033 |
卖出 |
| 09:38:51 |
6.21 |
50 |
88083 |
买入 |
| 09:38:54 |
6.2 |
1079 |
89162 |
卖出 |
| 09:38:57 |
6.2 |
433 |
89595 |
卖出 |
| 09:39:00 |
6.2 |
485 |
90080 |
买入 |
| 09:39:03 |
6.2 |
44 |
90124 |
买入 |
| 09:39:06 |
6.19 |
131 |
90255 |
卖出 |
| 09:39:09 |
6.19 |
263 |
90518 |
卖出 |
| 09:39:12 |
6.18 |
27 |
90545 |
卖出 |
| 09:39:15 |
6.19 |
76 |
90621 |
买入 |
| 09:39:18 |
6.18 |
59 |
90680 |
卖出 |
| 09:39:21 |
6.19 |
992 |
91672 |
买入 |
| 09:39:24 |
6.2 |
397 |
92069 |
买入 |
| 09:39:27 |
6.2 |
311 |
92380 |
卖出 |
| 09:39:30 |
6.2 |
30 |
92410 |
卖出 |
| 09:39:33 |
6.2 |
114 |
92524 |
卖出 |
| 09:39:36 |
6.21 |
179 |
92703 |
买入 |
| 09:39:39 |
6.2 |
431 |
93134 |
卖出 |
| 09:39:42 |
6.2 |
988 |
94122 |
卖出 |
| 09:39:45 |
6.21 |
81 |
94203 |
买入 |
| 09:39:48 |
6.21 |
180 |
94383 |
卖出 |
| 09:39:51 |
6.21 |
322 |
94705 |
卖出 |
| 09:39:54 |
6.2 |
178 |
94883 |
卖出 |
| 09:39:57 |
6.21 |
168 |
95051 |
卖出 |
| 09:40:00 |
6.21 |
103 |
95154 |
买入 |
| 09:40:03 |
6.2 |
710 |
95864 |
卖出 |
| 09:40:06 |
6.21 |
72 |
95936 |
买入 |
| 09:40:09 |
6.21 |
72 |
96008 |
卖出 |
| 09:40:12 |
6.21 |
8 |
96016 |
买入 |
| 09:40:15 |
6.2 |
34 |
96050 |
卖出 |
| 09:40:18 |
6.21 |
12 |
96062 |
买入 |
| 09:40:21 |
6.21 |
457 |
96519 |
买入 |
| 09:40:24 |
6.22 |
388 |
96907 |
买入 |
| 09:40:27 |
6.24 |
465 |
97372 |
买入 |
| 09:40:30 |
6.22 |
458 |
97830 |
卖出 |
| 09:40:33 |
6.22 |
68 |
97898 |
卖出 |
| 09:40:36 |
6.23 |
8 |
97906 |
买入 |
| 09:40:39 |
6.23 |
134 |
98040 |
买入 |
| 09:40:42 |
6.23 |
11 |
98051 |
卖出 |
| 09:40:45 |
6.23 |
206 |
98257 |
卖出 |
| 09:40:48 |
6.23 |
22 |
98279 |
卖出 |
| 09:40:51 |
6.24 |
39 |
98318 |
买入 |
| 09:40:54 |
6.25 |
526 |
98844 |
买入 |
| 09:40:57 |
6.24 |
314 |
99158 |
卖出 |
| 09:41:00 |
6.24 |
337 |
99495 |
卖出 |
| 09:41:03 |
6.25 |
639 |
100134 |
买入 |
| 09:41:06 |
6.26 |
270 |
100404 |
买入 |
| 09:41:09 |
6.24 |
250 |
100654 |
卖出 |
| 09:41:12 |
6.23 |
354 |
101008 |
卖出 |
| 09:41:15 |
6.23 |
87 |
101095 |
买入 |
| 09:41:18 |
6.22 |
216 |
101311 |
卖出 |
| 09:41:21 |
6.23 |
135 |
101446 |
买入 |
| 09:41:24 |
6.22 |
695 |
102141 |
卖出 |
| 09:41:30 |
6.21 |
39 |
102180 |
卖出 |
| 09:41:33 |
6.21 |
340 |
102520 |
卖出 |
| 09:41:36 |
6.2 |
210 |
102730 |
卖出 |
| 09:41:39 |
6.21 |
238 |
102968 |
买入 |
| 09:41:42 |
6.21 |
14 |
102982 |
买入 |
| 09:41:45 |
6.2 |
168 |
103150 |
卖出 |
| 09:41:48 |
6.2 |
25 |
103175 |
买入 |
| 09:41:51 |
6.2 |
8 |
103183 |
买入 |
| 09:41:54 |
6.19 |
207 |
103390 |
卖出 |
| 09:41:57 |
6.19 |
131 |
103521 |
卖出 |
| 09:42:00 |
6.2 |
333 |
103854 |
买入 |
| 09:42:03 |
6.2 |
854 |
104708 |
买入 |
| 09:42:06 |
6.2 |
254 |
104962 |
买入 |
| 09:42:09 |
6.2 |
103 |
105065 |
买入 |
| 09:42:12 |
6.2 |
54 |
105119 |
卖出 |
| 09:42:15 |
6.19 |
988 |
106107 |
卖出 |
| 09:42:18 |
6.19 |
190 |
106297 |
买入 |
| 09:42:21 |
6.19 |
87 |
106384 |
卖出 |
| 09:42:24 |
6.19 |
333 |
106717 |
卖出 |
| 09:42:27 |
6.19 |
27 |
106744 |
卖出 |
| 09:42:30 |
6.19 |
37 |
106781 |
卖出 |
| 09:42:33 |
6.19 |
537 |
107318 |
卖出 |
| 09:42:36 |
6.19 |
293 |
107611 |
买入 |
| 09:42:39 |
6.19 |
144 |
107755 |
买入 |